KLSE:CCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	1.09	1.09	1.08	1.08	1.08	-0.92%	66,200
Aug 6, 2026	1.09	1.09	1.08	1.09	1.09	-	100,900
Aug 5, 2026	1.11	1.11	1.08	1.09	1.09	-1.80%	333,700
Aug 4, 2026	1.09	1.11	1.09	1.11	1.11	1.83%	89,800
Aug 3, 2026	1.12	1.12	1.09	1.09	1.09	-2.68%	275,500
Jul 31, 2026	1.10	1.12	1.10	1.12	1.12	1.82%	104,200
Jul 30, 2026	1.10	1.11	1.09	1.10	1.10	-	152,100
Jul 29, 2026	1.11	1.11	1.10	1.10	1.10	-0.90%	210,900
Jul 28, 2026	1.10	1.11	1.10	1.11	1.11	-	281,000
Jul 27, 2026	1.12	1.12	1.10	1.11	1.11	-0.89%	309,200
Jul 24, 2026	1.11	1.12	1.10	1.12	1.12	-	424,200
Jul 23, 2026	1.12	1.13	1.10	1.12	1.12	-1.75%	473,100
Jul 22, 2026	1.12	1.14	1.12	1.14	1.14	0.88%	76,600
Jul 21, 2026	1.13	1.13	1.10	1.13	1.13	-0.88%	320,100
Jul 20, 2026	1.13	1.14	1.12	1.14	1.14	-	294,800
Jul 17, 2026	1.16	1.16	1.12	1.14	1.14	-1.72%	222,900
Jul 16, 2026	1.15	1.16	1.15	1.16	1.16	0.87%	34,400
Jul 15, 2026	1.14	1.15	1.13	1.15	1.15	0.88%	164,000
Jul 14, 2026	1.15	1.15	1.14	1.14	1.14	-0.87%	238,000
Jul 13, 2026	1.17	1.17	1.15	1.15	1.15	-1.71%	1,400
Jul 10, 2026	1.15	1.17	1.15	1.17	1.17	1.74%	10,500
Jul 9, 2026	1.14	1.15	1.13	1.15	1.15	-0.86%	93,000
Jul 8, 2026	1.16	1.16	1.14	1.16	1.16	0.87%	119,000
Jul 7, 2026	1.15	1.15	1.14	1.15	1.15	-	66,900
Jul 6, 2026	1.16	1.16	1.15	1.15	1.15	-0.86%	48,500
Jul 3, 2026	1.17	1.17	1.16	1.16	1.16	-0.85%	25,800
Jul 2, 2026	1.13	1.17	1.13	1.17	1.17	1.74%	36,200
Jul 1, 2026	1.14	1.15	1.14	1.15	1.15	-	25,000
Jun 30, 2026	1.15	1.15	1.14	1.15	1.15	-	17,800
Jun 29, 2026	1.15	1.15	1.14	1.15	1.15	-	64,200
Jun 26, 2026	1.15	1.15	1.13	1.15	1.15	-0.86%	257,300
Jun 25, 2026	1.15	1.16	1.15	1.16	1.16	-	29,300
Jun 24, 2026	1.16	1.16	1.13	1.16	1.16	-	223,800
Jun 23, 2026	1.16	1.16	1.15	1.16	1.16	-	12,700
Jun 22, 2026	1.16	1.16	1.16	1.16	1.16	-	45,400
Jun 19, 2026	1.18	1.18	1.16	1.16	1.16	-0.85%	76,800
Jun 18, 2026	1.17	1.17	1.17	1.17	1.17	-0.85%	19,500
Jun 16, 2026	1.18	1.18	1.17	1.18	1.18	-0.84%	8,900
Jun 15, 2026	1.18	1.19	1.17	1.19	1.19	0.85%	117,100
Jun 12, 2026	1.18	1.18	1.17	1.18	1.18	-0.84%	126,100
Jun 11, 2026	1.17	1.19	1.16	1.19	1.19	0.85%	100,600
Jun 10, 2026	1.18	1.18	1.16	1.18	1.18	-	95,000
Jun 9, 2026	1.17	1.18	1.17	1.18	1.18	-0.84%	68,300
Jun 8, 2026	1.18	1.19	1.16	1.19	1.19	0.85%	219,200
Jun 5, 2026	1.14	1.18	1.14	1.18	1.18	4.42%	263,800
Jun 4, 2026	1.15	1.15	1.13	1.13	1.13	-2.59%	376,300
Jun 3, 2026	1.18	1.18	1.14	1.16	1.16	-	252,400
May 29, 2026	1.18	1.20	1.17	1.20	1.16	1.69%	604,700
May 28, 2026	1.21	1.21	1.18	1.18	1.14	-2.48%	81,000
May 26, 2026	1.21	1.22	1.20	1.21	1.17	0.83%	147,100